Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Group 1 Automotive
(NY:
GPI
)
311.50
-3.32 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
18.40
19.41
17.95
18.46
789,106
+0.35(+1.91%)
Apr 29, 2009
16.79
18.57
16.72
18.11
1,714,952
+1.70(+10.35%)
Apr 28, 2009
15.59
16.67
15.53
16.41
1,646,235
+0.72(+4.58%)
Apr 27, 2009
15.41
16.37
15.21
15.69
737,960
-0.05(-0.33%)
Apr 24, 2009
15.47
16.20
15.18
15.74
945,608
+0.61(+4.01%)
Apr 23, 2009
15.27
16.08
14.83
15.14
916,191
-0.04(-0.29%)
Apr 22, 2009
14.64
15.30
14.28
15.18
813,747
+0.23(+1.57%)
Apr 21, 2009
13.67
14.97
13.64
14.95
722,667
+0.97(+6.94%)
Apr 20, 2009
14.34
14.34
13.73
13.98
695,380
-0.73(-4.95%)
Apr 17, 2009
14.13
14.82
13.86
14.71
356,308
+0.58(+4.11%)
Apr 16, 2009
13.52
14.50
13.49
14.12
503,272
+0.75(+5.64%)
Apr 15, 2009
13.02
13.62
12.90
13.37
337,056
-0.07(-0.52%)
Apr 14, 2009
13.79
13.95
13.35
13.44
399,658
-0.43(-3.12%)
Apr 13, 2009
14.40
14.40
13.47
13.87
703,676
+0.38(+2.83%)
Apr 09, 2009
12.85
13.53
12.85
13.49
474,926
+1.03(+8.27%)
Apr 08, 2009
12.13
12.87
12.10
12.46
618,538
+0.50(+4.20%)
Apr 07, 2009
13.04
13.24
11.65
11.96
546,988
-1.43(-10.68%)
Apr 06, 2009
14.13
14.13
13.01
13.39
538,524
-1.18(-8.09%)
Apr 03, 2009
14.16
14.60
13.86
14.57
456,989
+0.23(+1.63%)
Apr 02, 2009
12.54
14.51
12.54
14.33
1,157,583
+2.18(+17.97%)
Apr 01, 2009
11.85
12.71
11.72
12.15
389,026
+0.04(+0.36%)
Mar 31, 2009
11.98
12.51
11.26
12.11
380,855
+0.30(+2.57%)
Mar 30, 2009
12.38
12.60
11.52
11.80
314,473
-1.63(-12.13%)
Mar 26, 2009
12.72
13.43
12.51
13.43
519,426
+1.04(+8.39%)
Mar 25, 2009
12.13
13.06
11.51
12.39
658,830
+0.42(+3.47%)
Mar 24, 2009
11.91
12.56
11.71
11.98
696,514
-0.19(-1.57%)
Mar 23, 2009
11.57
12.17
11.46
12.17
791,792
+1.59(+14.99%)
Mar 20, 2009
12.11
12.18
10.47
10.58
729,355
-1.95(-15.56%)
Mar 19, 2009
11.60
12.59
11.43
12.53
1,246,847
+1.11(+9.71%)
Mar 18, 2009
10.05
11.48
9.740
11.42
1,032,728
+1.29(+12.75%)
Mar 17, 2009
9.385
10.18
9.107
10.13
651,483
+0.92(+9.97%)
Mar 16, 2009
9.662
9.974
9.159
9.211
534,720
-0.14(-1.48%)
Mar 13, 2009
8.917
9.532
8.761
9.350
0
+0.46(+5.17%)
Mar 12, 2009
8.050
8.951
7.730
8.891
416,312
+0.75(+9.15%)
Mar 11, 2009
7.903
8.397
7.816
8.145
536,942
+0.25(+3.18%)
Mar 10, 2009
7.270
8.076
7.158
7.894
436,025
+0.85(+12.05%)
Mar 09, 2009
7.088
7.478
6.950
7.045
491,761
-0.17(-2.40%)
Mar 06, 2009
7.470
8.015
7.010
7.218
0
-0.51(-6.61%)
Mar 05, 2009
7.825
8.249
7.461
7.730
373,860
-0.35(-4.29%)
Mar 04, 2009
8.327
8.501
7.929
8.076
512,217
-0.68(-7.72%)
Mar 02, 2009
9.073
9.272
8.657
8.752
348,635
-0.52(-5.61%)
Feb 27, 2009
9.298
9.879
9.246
9.272
0
-0.25(-2.64%)
Feb 26, 2009
9.671
10.16
9.515
9.523
529,048
-0.07(-0.72%)
Feb 25, 2009
9.801
9.957
9.229
9.593
534,474
-0.19(-1.95%)
Feb 24, 2009
9.064
9.844
9.038
9.783
688,707
+0.94(+10.58%)
Feb 23, 2009
8.596
9.471
8.267
8.847
1,395,696
+0.49(+5.91%)
Feb 20, 2009
6.646
8.397
6.187
8.353
1,899,671
+1.92(+29.92%)
Feb 19, 2009
6.672
7.288
6.282
6.430
875,252
-0.39(-5.72%)
Feb 18, 2009
7.842
7.929
6.776
6.820
1,040,093
-0.98(-12.56%)
Feb 17, 2009
8.319
8.527
7.730
7.799
584,520
-0.84(-9.73%)
Feb 13, 2009
8.613
8.925
8.293
8.639
409,390
-0.01(-0.10%)
Feb 12, 2009
8.778
8.778
8.111
8.648
506,668
-0.09(-0.99%)
Feb 11, 2009
8.856
9.116
8.674
8.735
355,921
-0.02(-0.20%)
Feb 10, 2009
9.229
9.619
8.735
8.752
403,000
-0.53(-5.70%)
Feb 09, 2009
9.567
9.567
8.865
9.281
279,371
-0.06(-0.65%)
Feb 06, 2009
8.189
9.376
7.989
9.341
507,440
+1.31(+16.29%)
Feb 05, 2009
7.886
8.154
7.764
8.033
463,089
+0.20(+2.54%)
Feb 04, 2009
7.920
8.059
7.773
7.834
431,414
-0.05(-0.66%)
Feb 03, 2009
8.457
8.752
7.842
7.886
453,082
-0.60(-7.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.